Chongqing Machinery & Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.910	1.910	1.810	1.880	1.880	7,993,007
2026-07-28	1.970	1.980	1.830	1.860	1.860	10,055,510
2026-07-27	1.980	2.020	1.920	1.990	1.990	8,878,000
2026-07-24	2.050	2.050	1.960	1.980	1.980	11,741,279
2026-07-23	1.910	2.090	1.910	2.070	2.070	20,731,076
2026-07-22	1.950	2.020	1.890	1.900	1.900	16,587,799
2026-07-21	1.760	1.930	1.750	1.920	1.920	28,757,072
2026-07-20	1.740	1.790	1.720	1.750	1.750	11,732,000
2026-07-17	1.840	1.840	1.700	1.710	1.710	23,774,000
2026-07-16	1.810	1.880	1.780	1.860	1.860	14,990,862
2026-07-15	1.880	1.890	1.790	1.810	1.810	26,548,000
2026-07-14	1.890	1.900	1.810	1.890	1.890	18,920,000
2026-07-13	2.010	2.010	1.850	1.890	1.890	12,920,000
2026-07-10	2.000	2.100	1.990	2.010	2.010	9,540,000
2026-07-09	2.110	2.110	1.860	1.980	1.980	25,638,000
2026-07-08	2.130	2.170	2.070	2.110	2.110	14,436,000
2026-07-07	2.180	2.180	2.050	2.130	2.130	11,868,000
2026-07-06	2.150	2.260	2.110	2.180	2.180	12,442,000
2026-07-03	2.020	2.170	2.020	2.150	2.150	12,932,000
2026-07-02	2.010	2.100	1.980	2.010	2.010	11,260,000
2026-06-30	2.070	2.090	1.980	2.020	2.020	6,838,000
2026-06-29	2.050	2.090	2.010	2.030	2.030	8,351,507
2026-06-26	2.120	2.120	2.020	2.090	2.027	11,938,739
2026-06-25	2.190	2.200	2.070	2.110	2.046	18,884,000
2026-06-24	2.330	2.330	2.100	2.180	2.114	24,378,000
2026-06-23	2.510	2.510	2.240	2.280	2.211	22,232,000
2026-06-22	2.540	2.590	2.450	2.510	2.434	14,854,000
2026-06-18	2.660	2.660	2.540	2.540	2.463	9,912,000
2026-06-17	2.680	2.730	2.620	2.640	2.560	9,025,659
2026-06-16	2.750	2.760	2.650	2.690	2.609	8,144,000
2026-06-15	2.780	2.850	2.720	2.740	2.657	11,914,000
2026-06-12	2.700	2.790	2.680	2.690	2.609	19,275,051
2026-06-11	2.640	2.680	2.490	2.680	2.599	21,950,340
2026-06-10	2.680	2.710	2.580	2.640	2.560	22,034,000
2026-06-09	2.550	2.780	2.520	2.700	2.618	18,621,576
2026-06-08	2.490	2.590	2.400	2.540	2.463	21,988,424
2026-06-05	2.610	2.640	2.520	2.530	2.453	26,182,000
2026-06-04	2.660	2.660	2.560	2.580	2.502	24,372,750
2026-06-03	2.760	2.780	2.650	2.670	2.589	20,332,010
2026-06-02	2.770	2.800	2.680	2.760	2.677	19,078,000
2026-06-01	2.810	2.880	2.730	2.790	2.706	11,113,520
2026-05-29	2.890	2.930	2.760	2.810	2.725	28,721,430
2026-05-28	2.920	2.930	2.810	2.900	2.812	14,738,000
2026-05-27	3.080	3.110	2.880	2.910	2.822	22,992,000
2026-05-26	3.060	3.140	2.940	3.080	2.987	26,706,000
2026-05-22	3.210	3.230	3.080	3.120	3.026	13,641,310
2026-05-21	3.280	3.330	3.100	3.130	3.035	25,768,510
2026-05-20	3.040	3.280	2.960	3.260	3.161	22,282,000
2026-05-19	3.150	3.150	2.940	3.040	2.948	22,336,029
2026-05-18	3.330	3.350	3.140	3.170	3.074	17,804,381
2026-05-15	3.350	3.360	3.210	3.330	3.229	28,893,840
2026-05-14	3.790	3.820	3.330	3.360	3.258	31,682,391
2026-05-13	3.400	3.730	3.400	3.710	3.598	46,015,422
2026-05-12	3.580	3.650	3.410	3.420	3.317	16,362,000
2026-05-11	3.450	3.670	3.410	3.580	3.472	21,009,609
2026-05-08	3.420	3.570	3.340	3.450	3.346	18,920,000
2026-05-07	3.360	3.500	3.300	3.500	3.394	35,934,500
2026-05-06	3.200	3.340	2.990	3.340	3.239	48,971,312
2026-05-05	3.180	3.210	3.020	3.210	3.113	16,000,000
2026-05-04	2.950	3.290	2.940	3.250	3.152	39,619,738

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0633 HKD
2025-10-31	0.0110 HKD
2025-06-16	0.0382 HKD
2024-06-14	0.0220 HKD
2023-06-26	0.0329 HKD
2022-06-27	0.0351 HKD
2021-06-28	0.0120 HKD
2020-06-23	0.0110 HKD
2019-06-28	0.0455 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.